|
|
Closing price on 2/26/2020
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.85 |
| Volume |
3,112,550 |
| Split-adjusted Price |
8.76 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
-0.05 / -0.49%
|
9.90
|
10.20
|
9.85
|
10.20
|
10.00
|
8.76
|
3,112,550
|
|
|
2/25/2020
|
-0.25 / -2.38%
|
10.00
|
10.30
|
9.90
|
10.25
|
10.13
|
8.81
|
4,115,950
|
|
|
2/24/2020
|
-0.75 / -6.67%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.58
|
9.02
|
4,483,500
|
|
|
2/21/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.25
|
11.37
|
9.67
|
1,790,690
|
|
|
2/20/2020
|
+0.45 / +4.09%
|
11.05
|
11.55
|
11.00
|
11.45
|
11.38
|
9.84
|
4,291,280
|
|
|
2/19/2020
|
-0.20 / -1.79%
|
11.15
|
11.20
|
10.85
|
11.00
|
11.06
|
9.45
|
1,394,520
|
|
|
2/18/2020
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.15
|
9.62
|
1,957,560
|
|
|
2/17/2020
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.07
|
9.45
|
1,168,830
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.05
|
11.06
|
9.49
|
2,870,580
|
|
|
2/13/2020
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.05
|
11.02
|
9.49
|
1,797,590
|
|
|
2/12/2020
|
+0.30 / +2.76%
|
10.90
|
11.35
|
10.80
|
11.15
|
11.07
|
9.58
|
4,338,480
|
|
|
2/11/2020
|
-0.10 / -0.91%
|
10.95
|
11.20
|
10.85
|
10.85
|
10.98
|
9.32
|
1,364,950
|
|
|
2/10/2020
|
+0.30 / +2.82%
|
10.45
|
11.20
|
10.40
|
10.95
|
10.95
|
9.41
|
3,525,590
|
|
|
2/7/2020
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.50
|
10.65
|
10.70
|
9.15
|
2,073,080
|
|
|
2/6/2020
|
+0.15 / +1.44%
|
10.30
|
10.65
|
10.30
|
10.55
|
10.52
|
9.07
|
1,934,490
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.34
|
8.94
|
1,690,290
|
|
|
2/4/2020
|
-0.30 / -2.80%
|
10.40
|
10.55
|
9.99
|
10.40
|
10.20
|
8.94
|
2,215,850
|
|
|
2/3/2020
|
+0.30 / +2.88%
|
10.00
|
10.70
|
9.68
|
10.70
|
9.95
|
9.19
|
3,718,580
|
|
|
1/31/2020
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.58
|
8.94
|
2,874,290
|
|
|
1/30/2020
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.07
|
9.37
|
3,568,490
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.50
|
11.70
|
11.67
|
10.05
|
1,626,470
|
|
|
1/21/2020
|
+0.35 / +3.08%
|
11.35
|
11.80
|
11.25
|
11.70
|
11.64
|
10.05
|
2,394,630
|
|
|
1/20/2020
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.35
|
9.75
|
894,180
|
|
|
1/17/2020
|
+0.20 / +1.79%
|
11.20
|
11.55
|
11.20
|
11.40
|
11.39
|
9.80
|
2,228,380
|
|
|
1/16/2020
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.34
|
9.62
|
1,298,130
|
|
|
1/15/2020
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.30
|
11.45
|
11.43
|
9.84
|
1,591,960
|
|
|
1/14/2020
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.48
|
9.88
|
1,786,840
|
|
|
1/13/2020
|
-0.25 / -2.15%
|
11.65
|
11.70
|
11.40
|
11.40
|
11.53
|
9.80
|
1,681,760
|
|
|
1/10/2020
|
+0.30 / +2.64%
|
11.35
|
11.80
|
11.20
|
11.65
|
11.54
|
10.01
|
4,591,170
|
|
|
1/9/2020
|
+0.40 / +3.65%
|
11.15
|
11.45
|
11.00
|
11.35
|
11.25
|
9.75
|
3,929,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|